Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.961 | 8.173 | 7.845 | 8.139 | 2,681,982 | +0.19(+2.35%) |
Jul 30, 2002 | 8.074 | 8.131 | 7.853 | 7.952 | 2,049,432 | -0.18(-2.20%) |
Jul 29, 2002 | 7.760 | 8.131 | 7.720 | 8.131 | 2,497,370 | +0.37(+4.78%) |
Jul 26, 2002 | 7.808 | 7.896 | 7.666 | 7.760 | 2,166,976 | -0.05(-0.58%) |
Jul 25, 2002 | 7.734 | 7.887 | 7.499 | 7.805 | 2,231,572 | +0.11(+1.44%) |
Jul 24, 2002 | 7.082 | 7.700 | 6.884 | 7.694 | 4,983,799 | +0.47(+6.51%) |
Jul 23, 2002 | 7.252 | 7.434 | 7.224 | 7.224 | 3,960,141 | -0.08(-1.16%) |
Jul 22, 2002 | 7.507 | 7.706 | 7.289 | 7.309 | 2,985,549 | -0.18(-2.38%) |
Jul 19, 2002 | 7.550 | 7.689 | 7.468 | 7.488 | 2,970,371 | -0.16(-2.11%) |
Jul 17, 2002 | 7.847 | 8.080 | 7.437 | 7.649 | 5,656,588 | -0.41(-5.03%) |
Jul 12, 2002 | 8.017 | 8.162 | 7.904 | 8.054 | 2,686,923 | +0.07(+0.92%) |
Jul 11, 2002 | 8.068 | 8.357 | 7.864 | 7.981 | 4,413,021 | -0.09(-1.09%) |
Jul 10, 2002 | 8.201 | 8.201 | 8.006 | 8.068 | 2,462,425 | -0.06(-0.77%) |
Jul 09, 2002 | 8.258 | 8.258 | 8.131 | 8.131 | 2,067,434 | -0.13(-1.54%) |
Jul 08, 2002 | 8.380 | 8.380 | 8.258 | 8.258 | 983,416 | -0.12(-1.45%) |
Jul 05, 2002 | 8.102 | 8.414 | 8.046 | 8.380 | 679,143 | +0.31(+3.83%) |
Jul 04, 2002 | 8.102 | 8.131 | 7.819 | 8.071 | 2,183,213 | +0.00(+0.00%) |
Jul 03, 2002 | 8.102 | 8.131 | 7.819 | 8.071 | 2,183,213 | -0.00(-0.04%) |
Jul 02, 2002 | 8.315 | 8.388 | 8.023 | 8.074 | 1,837,288 | -0.24(-2.86%) |
Jul 01, 2002 | 8.442 | 8.499 | 8.286 | 8.312 | 2,596,206 | -0.17(-1.97%) |
Jun 28, 2002 | 8.485 | 8.612 | 8.357 | 8.479 | 1,687,975 | -0.03(-0.40%) |
Jun 27, 2002 | 8.357 | 8.513 | 8.261 | 8.513 | 2,182,507 | +0.17(+2.00%) |
Jun 26, 2002 | 8.272 | 8.428 | 8.173 | 8.346 | 2,927,659 | +0.07(+0.89%) |
Jun 25, 2002 | 8.527 | 8.612 | 8.247 | 8.272 | 2,872,947 | -0.12(-1.45%) |
Jun 21, 2002 | 8.442 | 8.626 | 8.329 | 8.394 | 12,672,170 | -0.19(-2.21%) |
Jun 20, 2002 | 8.556 | 8.660 | 8.556 | 8.584 | 1,407,705 | -0.02(-0.26%) |
Jun 19, 2002 | 8.556 | 8.726 | 8.499 | 8.607 | 1,955,891 | +0.05(+0.63%) |
Jun 18, 2002 | 8.641 | 8.683 | 8.513 | 8.553 | 1,845,053 | -0.06(-0.69%) |
Jun 17, 2002 | 8.649 | 8.655 | 8.499 | 8.612 | 2,022,605 | -0.03(-0.39%) |
Jun 14, 2002 | 8.697 | 8.697 | 8.550 | 8.646 | 2,445,834 | +0.03(+0.39%) |
Jun 12, 2002 | 8.683 | 8.683 | 8.527 | 8.612 | 3,447,254 | -0.07(-0.82%) |
Jun 11, 2002 | 8.853 | 8.924 | 8.683 | 8.683 | 1,972,128 | -0.24(-2.67%) |
Jun 10, 2002 | 8.754 | 9.006 | 8.726 | 8.921 | 1,458,535 | +0.11(+1.25%) |
Jun 07, 2002 | 8.626 | 8.896 | 8.578 | 8.811 | 2,044,137 | +0.18(+2.13%) |
Jun 06, 2002 | 8.811 | 8.896 | 8.607 | 8.626 | 2,305,699 | -0.13(-1.52%) |
Jun 05, 2002 | 8.556 | 8.782 | 8.471 | 8.760 | 2,228,043 | -0.19(-2.15%) |
May 31, 2002 | 8.839 | 9.049 | 8.828 | 8.952 | 2,132,737 | +0.06(+0.64%) |
May 28, 2002 | 9.023 | 9.060 | 8.867 | 8.896 | 1,721,862 | -0.16(-1.72%) |
May 27, 2002 | 9.221 | 9.250 | 9.037 | 9.051 | 1,452,887 | +0.00(+0.00%) |
May 24, 2002 | 9.221 | 9.250 | 9.037 | 9.051 | 1,452,887 | -0.18(-1.99%) |
May 23, 2002 | 9.236 | 9.244 | 9.085 | 9.236 | 2,001,426 | +0.00(+0.03%) |
May 22, 2002 | 9.170 | 9.247 | 9.165 | 9.233 | 5,153,584 | +0.02(+0.22%) |
May 21, 2002 | 9.292 | 9.346 | 9.207 | 9.213 | 10,130,677 | -0.14(-1.45%) |
May 20, 2002 | 9.335 | 9.417 | 9.264 | 9.349 | 2,299,699 | +0.03(+0.36%) |
May 17, 2002 | 9.151 | 9.318 | 9.151 | 9.315 | 1,651,618 | +0.14(+1.51%) |
May 16, 2002 | 9.179 | 9.216 | 9.108 | 9.176 | 1,459,241 | +0.05(+0.59%) |
May 15, 2002 | 9.179 | 9.244 | 9.063 | 9.122 | 1,775,162 | -0.02(-0.25%) |
May 14, 2002 | 8.981 | 9.145 | 8.981 | 9.145 | 1,762,808 | +0.22(+2.48%) |
May 13, 2002 | 8.932 | 8.966 | 8.910 | 8.924 | 1,531,956 | -0.01(-0.06%) |
May 10, 2002 | 8.952 | 8.986 | 8.896 | 8.930 | 1,062,485 | +0.00(+0.03%) |
May 09, 2002 | 8.924 | 9.029 | 8.921 | 8.927 | 1,340,285 | -0.03(-0.38%) |
May 08, 2002 | 9.037 | 9.094 | 8.839 | 8.961 | 1,655,853 | -0.08(-0.85%) |
May 07, 2002 | 8.740 | 9.066 | 8.717 | 9.037 | 2,316,995 | +0.41(+4.76%) |
May 06, 2002 | 8.796 | 8.890 | 8.595 | 8.626 | 1,225,917 | -0.15(-1.71%) |
May 03, 2002 | 8.811 | 8.853 | 8.711 | 8.777 | 1,351,580 | +0.03(+0.36%) |
May 02, 2002 | 8.703 | 8.947 | 8.626 | 8.745 | 3,584,565 | +0.06(+0.69%) |
May 01, 2002 | 8.711 | 8.768 | 8.556 | 8.686 | 1,888,824 | -0.02(-0.23%) |
Apr 30, 2002 | 8.556 | 8.740 | 8.499 | 8.706 | 1,396,056 | +0.18(+2.16%) |
Apr 29, 2002 | 8.669 | 8.669 | 8.459 | 8.522 | 1,401,704 | -0.10(-1.12%) |
Apr 26, 2002 | 8.669 | 8.669 | 8.570 | 8.618 | 1,790,694 | -0.05(-0.59%) |
Apr 25, 2002 | 8.669 | 8.765 | 8.584 | 8.669 | 1,189,913 | +0.02(+0.23%) |
Apr 24, 2002 | 8.655 | 8.833 | 8.635 | 8.649 | 2,712,691 | +0.09(+1.03%) |
Apr 23, 2002 | 8.584 | 8.607 | 8.527 | 8.561 | 1,684,092 | -0.02(-0.26%) |
Apr 22, 2002 | 8.663 | 8.683 | 8.476 | 8.584 | 1,715,861 | -0.06(-0.69%) |
Apr 19, 2002 | 8.641 | 8.697 | 8.561 | 8.643 | 1,840,818 | -0.04(-0.49%) |
Apr 18, 2002 | 8.612 | 8.706 | 8.612 | 8.686 | 1,774,103 | +0.05(+0.52%) |
Apr 17, 2002 | 8.626 | 8.655 | 8.556 | 8.641 | 2,463,131 | -0.04(-0.49%) |
Apr 16, 2002 | 8.612 | 8.703 | 8.584 | 8.683 | 2,015,545 | +0.05(+0.59%) |
Apr 15, 2002 | 8.779 | 8.839 | 8.612 | 8.632 | 2,554,201 | -0.14(-1.61%) |
Apr 12, 2002 | 8.677 | 8.782 | 8.598 | 8.774 | 2,713,044 | +0.05(+0.62%) |
Apr 11, 2002 | 8.397 | 8.782 | 8.380 | 8.720 | 5,704,241 | +0.33(+3.99%) |
Apr 10, 2002 | 8.329 | 8.541 | 8.301 | 8.386 | 5,542,574 | +0.07(+0.85%) |
Apr 09, 2002 | 8.187 | 8.383 | 8.128 | 8.315 | 2,301,463 | +0.10(+1.28%) |
Apr 08, 2002 | 8.074 | 8.213 | 8.014 | 8.210 | 1,181,441 | +0.07(+0.80%) |
Apr 05, 2002 | 7.890 | 8.173 | 7.853 | 8.145 | 2,223,454 | +0.20(+2.50%) |
Apr 04, 2002 | 7.975 | 7.978 | 7.833 | 7.947 | 1,784,693 | -0.07(-0.88%) |
Apr 03, 2002 | 8.116 | 8.153 | 7.966 | 8.017 | 1,341,344 | -0.16(-1.91%) |
Apr 02, 2002 | 8.187 | 8.235 | 7.961 | 8.173 | 2,586,323 | -0.04(-0.52%) |
Apr 01, 2002 | 8.046 | 8.230 | 7.904 | 8.216 | 3,301,824 | +0.15(+1.83%) |
Mar 29, 2002 | 8.046 | 8.131 | 7.961 | 8.068 | 3,709,169 | +0.00(+0.00%) |
Mar 28, 2002 | 8.046 | 8.131 | 7.961 | 8.068 | 3,615,981 | -0.03(-0.42%) |
Mar 27, 2002 | 8.017 | 8.159 | 7.966 | 8.102 | 2,144,032 | +0.06(+0.74%) |
Mar 26, 2002 | 7.788 | 8.097 | 7.768 | 8.043 | 1,605,023 | +0.27(+3.42%) |
Mar 25, 2002 | 7.850 | 7.918 | 7.720 | 7.777 | 2,247,104 | -0.13(-1.65%) |
Mar 22, 2002 | 7.932 | 7.995 | 7.879 | 7.907 | 4,203,348 | -0.31(-3.73%) |
Mar 21, 2002 | 8.315 | 8.357 | 8.068 | 8.213 | 2,648,448 | -0.10(-1.23%) |
Mar 20, 2002 | 8.258 | 8.386 | 8.247 | 8.315 | 2,798,467 | +0.06(+0.76%) |
Mar 19, 2002 | 8.230 | 8.400 | 8.187 | 8.252 | 4,517,152 | +0.05(+0.59%) |
Mar 18, 2002 | 8.159 | 8.269 | 8.159 | 8.204 | 2,333,585 | -0.01(-0.10%) |
Mar 15, 2002 | 8.097 | 8.255 | 8.074 | 8.213 | 2,486,428 | +0.12(+1.54%) |
Mar 14, 2002 | 8.017 | 8.108 | 7.995 | 8.088 | 1,737,746 | +0.03(+0.35%) |
Mar 13, 2002 | 8.074 | 8.213 | 7.975 | 8.060 | 2,195,921 | -0.05(-0.63%) |
Mar 12, 2002 | 8.012 | 8.125 | 7.904 | 8.111 | 1,986,248 | +0.10(+1.20%) |
Mar 11, 2002 | 8.116 | 8.116 | 7.932 | 8.014 | 3,068,853 | -0.05(-0.60%) |
Mar 08, 2002 | 8.258 | 8.326 | 7.964 | 8.063 | 3,271,820 | -0.25(-2.97%) |
Mar 07, 2002 | 8.145 | 8.349 | 8.074 | 8.309 | 6,387,621 | +0.24(+2.98%) |
Mar 06, 2002 | 7.927 | 8.071 | 7.910 | 8.068 | 6,205,833 | +0.17(+2.12%) |
Mar 05, 2002 | 7.932 | 7.958 | 7.847 | 7.901 | 3,818,594 | -0.06(-0.75%) |
Mar 04, 2002 | 7.564 | 7.964 | 7.448 | 7.961 | 5,103,108 | +0.52(+7.01%) |
Mar 01, 2002 | 7.366 | 7.485 | 7.286 | 7.439 | 3,832,713 | -0.05(-0.61%) |
Feb 28, 2002 | 7.493 | 7.847 | 7.459 | 7.485 | 5,029,687 | +0.03(+0.38%) |
Feb 27, 2002 | 7.476 | 7.584 | 7.394 | 7.456 | 1,423,942 | +0.05(+0.61%) |
Feb 26, 2002 | 7.437 | 7.493 | 7.366 | 7.411 | 3,574,328 | +0.02(+0.23%) |
Feb 25, 2002 | 7.309 | 7.448 | 7.167 | 7.394 | 3,164,512 | +0.08(+1.16%) |
Feb 22, 2002 | 7.323 | 7.405 | 7.244 | 7.309 | 1,995,072 | -0.01(-0.19%) |
Feb 21, 2002 | 7.465 | 7.493 | 7.272 | 7.323 | 3,478,316 | -0.16(-2.19%) |
Feb 20, 2002 | 7.383 | 7.575 | 7.252 | 7.488 | 3,059,323 | +0.10(+1.42%) |
Feb 19, 2002 | 7.621 | 7.646 | 7.383 | 7.383 | 2,379,473 | -0.33(-4.30%) |
Feb 18, 2002 | 7.635 | 7.762 | 7.578 | 7.714 | 2,493,487 | +0.00(+0.00%) |
Feb 15, 2002 | 7.635 | 7.762 | 7.578 | 7.714 | 2,493,487 | +0.08(+1.04%) |
Feb 14, 2002 | 7.649 | 7.677 | 7.575 | 7.635 | 2,613,502 | +0.07(+0.94%) |
Feb 13, 2002 | 7.394 | 7.672 | 7.366 | 7.564 | 2,770,228 | +0.23(+3.17%) |
Feb 12, 2002 | 7.337 | 7.437 | 7.295 | 7.332 | 1,770,927 | -0.01(-0.12%) |
Feb 11, 2002 | 7.153 | 7.405 | 7.139 | 7.340 | 2,259,811 | +0.32(+4.56%) |
Feb 08, 2002 | 7.012 | 7.068 | 6.927 | 7.020 | 1,643,852 | -0.05(-0.76%) |
Feb 07, 2002 | 6.813 | 7.139 | 6.672 | 7.074 | 6,369,619 | +0.01(+0.12%) |
Feb 06, 2002 | 6.995 | 7.221 | 6.657 | 7.065 | 8,986,299 | +0.07(+1.01%) |
Feb 05, 2002 | 7.499 | 7.502 | 6.989 | 6.995 | 10,861,356 | -0.48(-6.41%) |
Feb 04, 2002 | 7.493 | 7.618 | 7.451 | 7.473 | 3,174,396 | -0.08(-1.01%) |
Feb 01, 2002 | 7.876 | 7.876 | 7.507 | 7.550 | 1,847,877 | -0.30(-3.86%) |
Jan 31, 2002 | 7.717 | 7.862 | 7.590 | 7.853 | 2,330,055 | +0.16(+2.14%) |
Jan 30, 2002 | 7.507 | 7.717 | 7.499 | 7.689 | 1,942,830 | +0.19(+2.49%) |
Jan 29, 2002 | 7.615 | 7.706 | 7.422 | 7.502 | 1,581,373 | -0.11(-1.49%) |
Jan 28, 2002 | 7.677 | 7.677 | 7.550 | 7.615 | 820,690 | +0.01(+0.11%) |
Jan 25, 2002 | 7.428 | 7.677 | 7.394 | 7.607 | 1,132,376 | +0.20(+2.72%) |
Jan 24, 2002 | 7.417 | 7.448 | 7.289 | 7.405 | 1,953,420 | +0.03(+0.35%) |
Jan 23, 2002 | 7.261 | 7.417 | 7.252 | 7.380 | 1,039,541 | +0.15(+2.04%) |
Jan 22, 2002 | 7.281 | 7.306 | 7.179 | 7.233 | 1,638,910 | -0.01(-0.16%) |
Jan 21, 2002 | 7.309 | 7.448 | 7.190 | 7.244 | 13,484,037 | +0.00(+0.00%) |
Jan 18, 2002 | 7.309 | 7.448 | 7.190 | 7.244 | 2,339,233 | -0.08(-1.16%) |
Jan 17, 2002 | 7.309 | 7.357 | 7.068 | 7.329 | 1,942,477 | +0.05(+0.70%) |
Jan 16, 2002 | 7.343 | 7.417 | 7.196 | 7.278 | 1,962,598 | -0.08(-1.08%) |
Jan 15, 2002 | 7.428 | 7.471 | 7.269 | 7.357 | 2,100,262 | -0.05(-0.73%) |
Jan 14, 2002 | 7.533 | 7.533 | 7.394 | 7.411 | 1,890,589 | -0.12(-1.65%) |
Jan 11, 2002 | 7.663 | 7.663 | 7.493 | 7.536 | 1,432,767 | -0.14(-1.81%) |
Jan 10, 2002 | 7.734 | 7.791 | 7.646 | 7.675 | 1,384,055 | -0.12(-1.49%) |